BIWIN Storage Technology Co., Ltd. (SHA:688525)
China · Delayed Price · Currency is CNY 269.00
+8.20 (3.14%)
At close: Apr 29, 2026
BIWIN Storage Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 267.80 | 274.64 | 260.65 | 260.80 | 260.80 | -1.45% | 28,182,830 |
| Apr 27, 2026 | 268.34 | 269.50 | 262.18 | 264.65 | 264.65 | -0.69% | 27,524,910 |
| Apr 24, 2026 | 262.00 | 268.50 | 259.90 | 266.50 | 266.50 | 0.83% | 29,965,604 |
| Apr 23, 2026 | 293.88 | 294.99 | 263.03 | 264.30 | 264.30 | -5.94% | 43,954,480 |
| Apr 22, 2026 | 274.65 | 281.00 | 272.88 | 281.00 | 281.00 | 1.83% | 28,718,020 |
| Apr 21, 2026 | 269.00 | 277.77 | 263.31 | 275.96 | 275.96 | 2.70% | 33,703,520 |
| Apr 20, 2026 | 271.10 | 275.85 | 266.66 | 268.70 | 268.70 | -0.73% | 32,054,740 |
| Apr 17, 2026 | 273.08 | 278.00 | 268.74 | 270.67 | 270.67 | -5.62% | 49,745,550 |
| Apr 16, 2026 | 273.00 | 291.80 | 271.99 | 286.80 | 286.80 | 0.49% | 44,400,800 |
| Apr 15, 2026 | 290.19 | 292.18 | 278.16 | 285.41 | 285.41 | -0.93% | 39,833,380 |
| Apr 14, 2026 | 265.99 | 294.22 | 262.01 | 288.10 | 288.10 | 12.61% | 52,201,810 |
| Apr 13, 2026 | 240.00 | 257.95 | 239.00 | 255.85 | 255.85 | 5.94% | 39,717,892 |
| Apr 10, 2026 | 233.98 | 248.00 | 233.12 | 241.51 | 241.51 | 6.15% | 42,541,563 |
| Apr 9, 2026 | 224.00 | 231.18 | 220.42 | 227.52 | 227.52 | -0.94% | 32,437,807 |
| Apr 8, 2026 | 229.00 | 231.00 | 220.05 | 229.68 | 229.68 | 5.64% | 37,254,052 |
| Apr 7, 2026 | 216.00 | 224.30 | 214.66 | 217.42 | 217.42 | 3.39% | 30,058,720 |
| Apr 3, 2026 | 213.60 | 217.55 | 210.20 | 210.29 | 210.29 | -0.25% | 21,487,927 |
| Apr 2, 2026 | 220.00 | 222.91 | 210.75 | 210.82 | 210.82 | -2.22% | 29,636,300 |
| Apr 1, 2026 | 228.00 | 232.88 | 210.67 | 215.60 | 215.60 | 1.70% | 44,143,740 |
| Mar 31, 2026 | 220.02 | 220.08 | 209.20 | 211.99 | 211.99 | -8.62% | 42,365,630 |
| Mar 30, 2026 | 231.21 | 240.58 | 228.88 | 231.99 | 231.99 | -2.69% | 30,945,900 |
| Mar 27, 2026 | 222.97 | 243.33 | 220.00 | 238.40 | 238.40 | -0.24% | 33,765,290 |
| Mar 26, 2026 | 240.69 | 246.66 | 236.88 | 238.98 | 238.98 | -5.67% | 40,345,800 |
| Mar 25, 2026 | 235.00 | 261.60 | 233.00 | 253.35 | 253.35 | 9.44% | 52,822,180 |
| Mar 24, 2026 | 228.50 | 231.78 | 212.97 | 231.50 | 231.50 | 2.89% | 44,598,719 |
| Mar 23, 2026 | 228.00 | 237.80 | 223.91 | 225.00 | 225.00 | -5.81% | 35,816,510 |
| Mar 20, 2026 | 247.86 | 248.00 | 233.10 | 238.88 | 238.88 | -1.77% | 38,831,640 |
| Mar 19, 2026 | 250.30 | 253.80 | 241.00 | 243.18 | 243.18 | -5.78% | 44,136,572 |
| Mar 18, 2026 | 244.51 | 259.99 | 241.00 | 258.09 | 258.09 | 9.46% | 47,368,380 |
| Mar 17, 2026 | 232.95 | 243.33 | 232.20 | 235.78 | 235.78 | -0.81% | 37,629,890 |
| Mar 16, 2026 | 212.00 | 238.42 | 211.40 | 237.70 | 237.70 | 13.35% | 52,767,970 |
| Mar 13, 2026 | 201.00 | 218.63 | 201.00 | 209.70 | 209.70 | 3.38% | 38,011,030 |
| Mar 12, 2026 | 214.32 | 216.49 | 200.30 | 202.85 | 202.85 | -5.23% | 37,231,605 |
| Mar 11, 2026 | 213.70 | 219.89 | 212.08 | 214.04 | 214.04 | 0.14% | 34,330,680 |
| Mar 10, 2026 | 220.00 | 220.32 | 209.49 | 213.75 | 213.75 | -1.34% | 39,685,360 |
| Mar 9, 2026 | 204.00 | 217.72 | 203.18 | 216.65 | 216.65 | 3.50% | 49,266,730 |
| Mar 6, 2026 | 190.60 | 209.62 | 190.60 | 209.33 | 209.33 | 9.31% | 55,101,640 |
| Mar 5, 2026 | 194.99 | 205.99 | 191.50 | 191.50 | 191.50 | 8.81% | 91,031,320 |
| Mar 4, 2026 | 175.99 | 175.99 | 168.89 | 175.99 | 175.99 | 20.00% | 37,330,460 |
| Mar 3, 2026 | 161.00 | 161.90 | 146.03 | 146.66 | 146.66 | -8.62% | 30,892,620 |
| Mar 2, 2026 | 160.10 | 165.57 | 160.00 | 160.50 | 160.50 | -3.20% | 19,290,560 |
| Feb 27, 2026 | 164.26 | 166.50 | 162.26 | 165.80 | 165.80 | -0.73% | 18,439,224 |
| Feb 26, 2026 | 168.70 | 169.90 | 164.20 | 167.02 | 167.02 | -0.85% | 23,704,950 |
| Feb 25, 2026 | 169.01 | 170.00 | 164.56 | 168.46 | 168.46 | -3.18% | 21,404,410 |
| Feb 24, 2026 | 169.18 | 177.99 | 167.21 | 174.00 | 174.00 | 4.88% | 27,871,940 |
| Feb 13, 2026 | 168.98 | 170.00 | 164.60 | 165.91 | 165.91 | -2.96% | 26,087,730 |
| Feb 12, 2026 | 163.28 | 171.00 | 161.51 | 170.97 | 170.97 | 7.53% | 30,795,204 |
| Feb 11, 2026 | 159.00 | 161.87 | 158.40 | 159.00 | 159.00 | -1.25% | 12,509,120 |
| Feb 10, 2026 | 163.20 | 164.97 | 160.58 | 161.01 | 161.01 | -1.94% | 14,678,638 |
| Feb 9, 2026 | 164.00 | 165.46 | 159.50 | 164.19 | 164.19 | 2.55% | 17,900,120 |